United Microelectronics Corp ADR (NY: UMC )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2024	7.900	8.410	7.790	8.370	25,789,544	+0.94(+12.65%)
Jul 30, 2024	7.610	7.630	7.390	7.430	18,849,632	-0.12(-1.59%)
Jul 29, 2024	7.700	7.700	7.530	7.550	17,119,290	-0.15(-1.95%)
Jul 26, 2024	7.660	7.750	7.590	7.700	17,035,526	+0.27(+3.63%)
Jul 25, 2024	7.500	7.590	7.384	7.430	18,898,128	-0.06(-0.80%)
Jul 24, 2024	7.680	7.689	7.490	7.490	15,639,849	-0.27(-3.48%)
Jul 23, 2024	7.800	7.870	7.750	7.760	12,087,405	-0.10(-1.27%)
Jul 22, 2024	7.820	7.910	7.730	7.860	21,383,774	+0.04(+0.51%)
Jul 19, 2024	7.940	7.950	7.800	7.820	14,035,213	-0.16(-2.01%)
Jul 18, 2024	8.070	8.120	7.900	7.980	20,456,968	+0.05(+0.63%)
Jul 17, 2024	8.130	8.170	7.910	7.930	22,771,652	-0.34(-4.11%)
Jul 16, 2024	8.210	8.280	8.165	8.270	11,108,402	+0.08(+0.98%)
Jul 15, 2024	8.340	8.350	8.180	8.190	7,351,347	-0.13(-1.56%)
Jul 12, 2024	8.210	8.390	8.190	8.320	12,258,920	+0.06(+0.73%)
Jul 11, 2024	8.570	8.610	8.245	8.260	14,133,517	-0.32(-3.73%)
Jul 10, 2024	8.560	8.620	8.480	8.580	9,546,812	-0.01(-0.12%)
Jul 09, 2024	8.670	8.670	8.520	8.590	8,368,870	-0.07(-0.81%)
Jul 08, 2024	8.630	8.720	8.600	8.660	8,513,479	+0.28(+3.34%)
Jul 05, 2024	8.400	8.430	8.330	8.380	5,314,939	+0.04(+0.48%)
Jul 03, 2024	8.250	8.345	8.185	8.340	13,247,402	+0.04(+0.48%)
Jul 02, 2024	8.240	8.340	8.220	8.300	8,133,649	-0.01(-0.08%)
Jul 01, 2024	8.373	8.383	8.241	8.307	9,670,652	+0.01(+0.11%)
Jun 28, 2024	8.298	8.430	8.250	8.298	11,991,403	+0.05(+0.57%)
Jun 27, 2024	8.288	8.326	8.231	8.250	7,099,722	-0.06(-0.68%)
Jun 26, 2024	8.326	8.326	8.212	8.307	7,039,794	-0.04(-0.45%)
Jun 25, 2024	8.316	8.373	8.250	8.345	7,851,773	+0.00(+0.00%)
Jun 24, 2024	8.364	8.477	8.326	8.345	10,090,352	-0.04(-0.45%)
Jun 21, 2024	8.430	8.483	8.345	8.383	9,098,724	-0.06(-0.67%)
Jun 20, 2024	8.477	8.525	8.392	8.440	15,490,069	+0.01(+0.11%)
Jun 18, 2024	8.392	8.496	8.373	8.430	7,202,032	+0.03(+0.34%)
Jun 17, 2024	8.345	8.449	8.274	8.402	8,502,184	+0.13(+1.60%)
Jun 14, 2024	8.288	8.316	8.208	8.269	6,597,474	-0.15(-1.80%)
Jun 13, 2024	8.298	8.449	8.279	8.421	9,845,597	+0.14(+1.72%)
Jun 12, 2024	8.212	8.316	8.179	8.279	10,364,627	+0.13(+1.63%)
Jun 11, 2024	8.099	8.155	8.032	8.146	4,165,973	-0.02(-0.23%)
Jun 10, 2024	7.919	8.184	7.904	8.165	6,971,137	+0.22(+2.74%)
Jun 07, 2024	7.957	8.013	7.871	7.947	7,969,873	+0.00(+0.00%)
Jun 06, 2024	7.957	7.985	7.862	7.947	6,695,420	-0.02(-0.24%)
Jun 05, 2024	7.890	7.985	7.819	7.966	8,653,693	+0.17(+2.19%)
Jun 04, 2024	7.957	7.966	7.767	7.796	8,990,649	-0.26(-3.18%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.